The closing price for Cisco Systems (CSCO) in January 2017 was $23.22, on January 31, 2017. It was up 2% for the month. The latest price is $111.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2017 | $23.19 | $23.34 | $23.11 | $23.22 | 16,603,100 |
January 30 2017 | $23.38 | $23.43 | $23.15 | $23.30 | 15,481,800 |
January 27 2017 | $23.25 | $23.41 | $23.15 | $23.41 | 18,461,900 |
January 26 2017 | $23.25 | $23.31 | $23.10 | $23.23 | 20,116,800 |
January 25 2017 | $23.46 | $23.47 | $23.16 | $23.20 | 23,630,500 |
January 24 2017 | $22.93 | $23.24 | $22.89 | $23.13 | 24,934,200 |
January 23 2017 | $22.78 | $22.90 | $22.74 | $22.88 | 17,155,300 |
January 20 2017 | $22.76 | $22.86 | $22.67 | $22.75 | 22,754,400 |
January 19 2017 | $22.68 | $22.82 | $22.61 | $22.66 | 16,866,000 |
January 18 2017 | $22.76 | $22.81 | $22.63 | $22.69 | 15,724,000 |
January 17 2017 | $22.67 | $22.86 | $22.55 | $22.66 | 21,983,500 |
January 13 2017 | $22.75 | $22.84 | $22.68 | $22.72 | 17,136,600 |
January 12 2017 | $22.79 | $22.79 | $22.52 | $22.70 | 18,611,100 |
January 11 2017 | $22.92 | $22.98 | $22.69 | $22.79 | 22,291,300 |
January 10 2017 | $22.82 | $23.09 | $22.75 | $22.96 | 21,046,000 |
January 09 2017 | $22.84 | $22.92 | $22.73 | $22.81 | 17,177,800 |
January 06 2017 | $22.80 | $22.94 | $22.69 | $22.85 | 15,923,200 |
January 05 2017 | $22.75 | $22.94 | $22.72 | $22.80 | 18,372,500 |
January 04 2017 | $22.85 | $22.99 | $22.69 | $22.75 | 22,281,000 |
January 03 2017 | $22.76 | $22.90 | $22.64 | $22.88 | 22,370,600 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.